Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LyondellBasell Industries (NY: LYB )

94.04 -2.05 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 49.53 49.07 49.07 49.07 5,338,534 -0.75(-1.50%)
Dec 30, 2014 50.21 50.50 49.62 49.82 4,830,933 -0.08(-0.16%)
Dec 29, 2014 50.05 50.68 49.67 49.90 5,537,811 -0.15(-0.31%)
Dec 26, 2014 50.19 50.67 49.78 50.05 4,606,076 -0.20(-0.41%)
Dec 24, 2014 50.45 50.26 50.26 50.26 3,829,972 -0.55(-1.08%)
Dec 23, 2014 50.27 51.19 49.69 50.81 6,542,648 +0.67(+1.34%)
Dec 22, 2014 50.95 50.95 49.57 50.13 7,634,281 -0.55(-1.09%)
Dec 19, 2014 49.67 50.87 49.27 50.68 13,470,389 +1.69(+3.46%)
Dec 18, 2014 49.98 50.19 47.50 48.99 15,715,968 +2.26(+4.84%)
Dec 17, 2014 44.55 47.66 44.50 46.73 14,017,728 +2.50(+5.66%)
Dec 16, 2014 43.97 45.55 43.49 44.22 14,261,921 +0.54(+1.25%)
Dec 15, 2014 44.30 44.62 43.30 43.68 10,475,264 +0.04(+0.09%)
Dec 12, 2014 44.08 45.24 43.43 43.64 15,263,898 -2.90(-6.23%)
Dec 11, 2014 46.00 47.52 45.99 46.54 8,305,819 +0.42(+0.91%)
Dec 10, 2014 47.94 47.94 45.76 46.12 11,039,040 -2.52(-5.17%)
Dec 09, 2014 47.78 48.68 47.39 48.64 8,091,918 +0.61(+1.27%)
Dec 08, 2014 49.56 49.93 47.14 48.02 12,111,515 -1.90(-3.80%)
Dec 05, 2014 51.57 51.57 49.58 49.92 11,432,469 -0.23(-0.46%)
Dec 04, 2014 48.36 50.15 48.34 50.15 11,585,421 +1.50(+3.07%)
Dec 03, 2014 47.96 49.55 47.63 48.65 12,022,379 +1.04(+2.19%)
Dec 02, 2014 47.73 48.20 46.90 47.61 9,910,583 +0.14(+0.29%)
Dec 01, 2014 47.10 48.59 46.54 47.47 20,532,604 -1.27(-2.60%)
Nov 28, 2014 51.87 51.93 48.57 48.74 13,466,481 -6.60(-11.93%)
Nov 26, 2014 55.87 55.34 55.34 55.34 6,207,526 -0.69(-1.22%)
Nov 25, 2014 56.42 56.65 55.69 56.03 6,332,545 +0.06(+0.10%)
Nov 24, 2014 56.32 56.62 55.82 55.97 6,807,464 -0.40(-0.70%)
Nov 21, 2014 58.10 58.30 55.89 56.37 10,454,369 +0.48(+0.86%)
Nov 20, 2014 54.39 56.09 54.18 55.89 10,007,793 +1.09(+2.00%)
Nov 19, 2014 54.68 54.96 54.17 54.79 5,445,966 +0.19(+0.35%)
Nov 18, 2014 54.02 54.96 54.01 54.60 7,687,431 +0.82(+1.53%)
Nov 17, 2014 54.07 54.17 53.19 53.78 8,055,836 -0.39(-0.71%)
Nov 14, 2014 53.93 54.81 53.72 54.17 6,725,329 +0.24(+0.44%)
Nov 13, 2014 54.31 54.98 53.28 53.93 7,909,603 -0.40(-0.73%)
Nov 12, 2014 54.42 54.65 53.25 54.33 9,013,163 +0.03(+0.06%)
Nov 11, 2014 53.94 54.30 53.09 54.30 5,087,216 +0.31(+0.58%)
Nov 10, 2014 53.65 54.62 53.37 53.98 6,493,742 +0.35(+0.65%)
Nov 07, 2014 53.05 53.86 52.93 53.63 6,823,677 +0.71(+1.34%)
Nov 06, 2014 52.01 53.49 51.78 52.92 7,941,531 +0.64(+1.23%)
Nov 05, 2014 51.79 53.20 51.53 52.28 9,914,510 +0.72(+1.40%)
Nov 04, 2014 54.26 54.27 51.00 51.55 14,937,356 -3.16(-5.77%)
Nov 03, 2014 56.35 56.72 54.60 54.71 10,782,710 -1.48(-2.63%)
Oct 31, 2014 56.56 56.74 55.01 56.19 10,622,774 +0.38(+0.68%)
Oct 30, 2014 55.21 56.07 54.79 55.81 7,780,458 +0.13(+0.24%)
Oct 29, 2014 55.32 55.72 54.22 55.68 18,751,144 +0.96(+1.75%)
Oct 28, 2014 53.50 54.74 52.94 54.72 10,445,617 +1.25(+2.34%)
Oct 27, 2014 54.67 56.66 56.66 53.47 19,638,506 -3.19(-5.63%)
Oct 24, 2014 56.55 57.29 55.20 56.66 12,206,220 -1.19(-2.06%)
Oct 23, 2014 57.94 58.20 56.84 57.85 8,186,736 +0.52(+0.91%)
Oct 22, 2014 59.16 59.37 57.25 57.32 7,888,830 -1.05(-1.80%)
Oct 21, 2014 56.96 58.69 56.93 58.37 9,330,770 +1.94(+3.45%)
Oct 20, 2014 54.81 56.58 54.74 56.43 7,391,596 +1.47(+2.67%)
Oct 17, 2014 56.59 56.92 54.74 54.96 11,831,891 +0.18(+0.34%)
Oct 16, 2014 51.80 55.52 51.79 54.78 14,717,386 +2.09(+3.96%)
Oct 15, 2014 51.36 52.92 49.76 52.69 21,073,350 +0.33(+0.63%)
Oct 14, 2014 54.12 54.85 51.82 52.36 20,325,800 -0.74(-1.39%)
Oct 13, 2014 58.57 58.74 52.96 53.10 20,282,688 -5.18(-8.89%)
Oct 10, 2014 60.77 60.78 58.23 58.28 10,849,847 -2.54(-4.17%)
Oct 09, 2014 63.02 63.22 60.72 60.82 7,281,973 -2.09(-3.31%)
Oct 08, 2014 61.01 63.05 60.27 62.91 10,503,147 +1.99(+3.27%)
Oct 07, 2014 62.08 62.14 60.86 60.91 8,057,422 -1.57(-2.51%)
Oct 06, 2014 62.55 62.92 62.16 62.48 6,929,805 +0.10(+0.17%)
Oct 03, 2014 63.24 63.56 61.82 62.38 9,883,399 -0.78(-1.24%)
Oct 02, 2014 63.90 64.08 61.80 63.16 11,542,518 -1.23(-1.90%)
Oct 01, 2014 66.09 66.10 64.05 64.39 11,358,436 -2.24(-3.37%)
Sep 30, 2014 68.98 69.10 66.03 66.63 10,430,022 -2.85(-4.10%)
Sep 29, 2014 68.76 69.65 68.22 69.48 3,591,670 +0.03(+0.04%)
Sep 26, 2014 67.67 69.69 67.61 69.45 4,276,475 +1.96(+2.90%)
Sep 25, 2014 68.33 68.55 67.44 67.49 3,315,797 -1.16(-1.69%)
Sep 24, 2014 68.01 68.67 67.30 68.65 4,689,583 +1.01(+1.49%)
Sep 23, 2014 69.03 69.18 67.55 67.65 4,531,981 -1.41(-2.04%)
Sep 22, 2014 69.91 70.08 69.03 69.06 4,036,751 -0.85(-1.22%)
Sep 19, 2014 70.29 70.77 69.63 69.91 7,762,102 +0.15(+0.22%)
Sep 18, 2014 68.82 69.82 68.80 69.75 4,747,732 +1.33(+1.94%)
Sep 17, 2014 68.69 69.34 67.99 68.42 4,862,037 +0.01(+0.02%)
Sep 16, 2014 68.55 69.00 68.35 68.41 4,826,463 -0.18(-0.27%)
Sep 15, 2014 68.36 68.71 67.96 68.60 3,506,412 +0.11(+0.16%)
Sep 12, 2014 69.53 69.64 68.35 68.49 3,777,175 -0.95(-1.37%)
Sep 11, 2014 69.30 69.55 69.02 69.44 2,945,831 -0.13(-0.19%)
Sep 10, 2014 69.31 69.69 68.68 69.57 2,357,074 +0.26(+0.37%)
Sep 09, 2014 69.77 70.07 69.26 69.31 2,616,813 -0.59(-0.85%)
Sep 08, 2014 70.10 70.53 69.84 69.91 3,366,393 -0.36(-0.52%)
Sep 05, 2014 69.87 70.35 69.61 70.27 2,890,912 +0.46(+0.66%)
Sep 04, 2014 70.20 70.47 69.65 69.81 2,565,030 -0.24(-0.34%)
Sep 03, 2014 70.18 70.38 69.96 70.05 2,887,703 +0.02(+0.03%)
Sep 02, 2014 70.56 70.56 69.77 70.02 4,155,387 -0.10(-0.14%)
Aug 29, 2014 69.87 70.12 70.12 70.12 3,346,704 +0.53(+0.77%)
Aug 28, 2014 69.61 69.73 69.07 69.59 2,612,604 -0.07(-0.11%)
Aug 27, 2014 69.37 69.73 68.96 69.66 2,698,493 +0.61(+0.89%)
Aug 26, 2014 69.38 69.38 69.01 69.05 2,473,759 -0.21(-0.31%)
Aug 25, 2014 69.19 69.61 69.03 69.26 3,322,760 +0.50(+0.72%)
Aug 22, 2014 68.56 68.95 68.38 68.77 2,589,115 -0.10(-0.14%)
Aug 21, 2014 68.80 69.13 68.36 68.87 3,078,198 +0.51(+0.74%)
Aug 20, 2014 68.48 68.55 68.15 68.36 2,873,343 -0.02(-0.03%)
Aug 19, 2014 67.89 68.48 67.75 68.38 3,562,809 +0.63(+0.94%)
Aug 18, 2014 68.00 68.18 67.45 67.74 4,215,739 +0.34(+0.51%)
Aug 15, 2014 67.03 67.44 66.29 67.40 4,255,145 +0.49(+0.74%)
Aug 14, 2014 67.03 67.32 66.85 66.91 3,132,769 -0.04(-0.05%)
Aug 13, 2014 66.46 67.12 66.21 66.94 4,499,277 +0.59(+0.88%)
Aug 12, 2014 66.07 66.45 65.68 66.36 4,490,402 +0.37(+0.56%)
Aug 11, 2014 66.50 66.91 65.77 65.99 4,811,978 -0.05(-0.08%)
Aug 08, 2014 65.83 66.19 65.57 66.04 6,460,435 +0.27(+0.41%)
Aug 07, 2014 66.52 67.03 65.61 65.77 4,273,967 -0.65(-0.97%)
Aug 06, 2014 65.44 66.88 65.43 66.42 4,469,881 +0.99(+1.52%)
Aug 05, 2014 65.63 66.53 65.02 65.43 5,011,213 -0.78(-1.18%)
Aug 04, 2014 65.30 66.23 64.63 66.21 5,259,002 +1.27(+1.96%)
Aug 01, 2014 64.75 65.18 64.38 64.93 4,208,030 +0.18(+0.28%)
Jul 31, 2014 65.41 65.57 64.57 64.75 5,749,620 -1.18(-1.78%)
Jul 30, 2014 66.27 66.58 65.69 65.93 4,663,518 -0.07(-0.10%)
Jul 29, 2014 66.83 67.27 65.97 65.99 4,388,840 -0.83(-1.24%)
Jul 28, 2014 65.51 66.98 65.46 66.82 6,598,291 +1.32(+2.01%)
Jul 25, 2014 63.99 65.62 63.69 65.50 6,679,766 +3.09(+4.95%)
Jul 24, 2014 62.84 63.05 62.24 62.42 3,754,316 -0.05(-0.08%)
Jul 23, 2014 62.46 62.79 62.31 62.46 3,445,237 +0.21(+0.34%)
Jul 22, 2014 61.70 62.28 61.60 62.25 3,928,345 +0.57(+0.92%)
Jul 21, 2014 61.32 61.78 61.00 61.68 3,521,193 +0.12(+0.19%)
Jul 18, 2014 60.52 61.68 60.48 61.57 4,306,253 +0.91(+1.51%)
Jul 17, 2014 60.02 61.20 60.01 60.65 3,739,966 +0.05(+0.08%)
Jul 16, 2014 60.01 60.69 60.01 60.61 3,818,936 +0.60(+1.00%)
Jul 15, 2014 60.49 60.81 59.86 60.01 4,258,772 -0.32(-0.53%)
Jul 14, 2014 60.70 60.70 60.12 60.32 3,557,921 -0.10(-0.17%)
Jul 11, 2014 60.09 60.59 59.91 60.43 2,923,730 +0.41(+0.68%)
Jul 10, 2014 59.50 60.51 59.46 60.02 3,422,509 -0.20(-0.33%)
Jul 09, 2014 59.82 60.37 59.73 60.22 3,773,889 +0.69(+1.17%)
Jul 08, 2014 59.60 59.91 59.17 59.53 3,850,169 -0.40(-0.67%)
Jul 07, 2014 60.50 60.62 59.59 59.93 3,623,708 -0.81(-1.33%)
Jul 03, 2014 60.25 60.74 60.74 60.74 2,167,037 +0.56(+0.93%)
Jul 02, 2014 59.85 60.47 59.82 60.18 3,442,698 +0.14(+0.23%)
Jul 01, 2014 59.90 60.41 59.44 60.04 3,689,535 +0.53(+0.89%)
Jun 30, 2014 59.20 59.80 58.89 59.51 4,939,410 +0.48(+0.81%)
Jun 27, 2014 59.81 60.11 58.72 59.03 10,138,380 -0.99(-1.65%)
Jun 26, 2014 60.31 60.33 59.50 60.03 4,273,463 -0.05(-0.08%)
Jun 25, 2014 60.53 61.15 59.97 60.08 6,638,901 -0.93(-1.52%)
Jun 24, 2014 62.54 62.54 60.98 61.00 7,465,003 -0.38(-0.62%)
Jun 23, 2014 61.14 61.55 60.72 61.38 5,125,191 +0.35(+0.57%)
Jun 20, 2014 60.55 61.14 60.39 61.03 9,206,498 +0.82(+1.37%)
Jun 19, 2014 60.37 60.58 60.06 60.21 3,414,941 -0.10(-0.17%)
Jun 18, 2014 60.06 60.37 59.64 60.31 4,399,877 +0.12(+0.19%)
Jun 17, 2014 60.05 60.54 59.97 60.20 3,842,629 -0.05(-0.09%)
Jun 16, 2014 60.40 60.53 59.80 60.25 3,925,360 -0.05(-0.09%)
Jun 13, 2014 60.38 60.79 60.17 60.31 4,152,983 -0.18(-0.30%)
Jun 12, 2014 60.17 61.63 60.17 60.49 6,877,661 +0.04(+0.06%)
Jun 11, 2014 60.37 60.71 60.34 60.45 3,181,597 -0.46(-0.75%)
Jun 10, 2014 60.33 60.98 60.27 60.91 3,670,329 +0.58(+0.96%)
Jun 06, 2014 60.45 60.73 60.23 60.33 5,923,654 -0.02(-0.04%)
Jun 05, 2014 60.88 61.14 60.19 60.36 6,081,861 -0.66(-1.09%)
Jun 04, 2014 60.90 61.31 60.53 61.02 4,029,429 +0.15(+0.24%)
Jun 03, 2014 61.07 61.55 60.84 60.87 3,650,572 -0.19(-0.31%)
Jun 02, 2014 60.90 61.24 60.49 61.06 3,636,570 +0.38(+0.63%)
May 30, 2014 61.10 61.12 60.40 60.68 5,318,864 -0.48(-0.78%)
May 29, 2014 60.43 61.24 60.04 61.15 3,198,215 +0.83(+1.37%)
May 28, 2014 60.23 60.88 60.03 60.32 5,088,446 +0.32(+0.53%)
May 27, 2014 60.36 60.76 59.87 60.01 5,299,739 -0.19(-0.31%)
May 23, 2014 59.54 60.20 60.20 60.20 3,034,607 +0.44(+0.73%)
May 22, 2014 59.72 60.00 59.45 59.76 2,954,594 -0.06(-0.10%)
May 21, 2014 59.39 59.96 59.28 59.82 4,786,357 +0.71(+1.20%)
May 20, 2014 58.85 59.56 58.76 59.11 4,384,267 +0.12(+0.21%)
May 19, 2014 58.60 59.83 58.55 58.99 5,839,669 +0.40(+0.69%)
May 16, 2014 58.08 58.70 57.67 58.59 3,640,662 +0.55(+0.94%)
May 15, 2014 58.61 58.71 57.46 58.04 4,897,372 -0.81(-1.38%)
May 14, 2014 58.72 59.15 58.36 58.85 3,916,998 +0.35(+0.60%)
May 13, 2014 58.94 59.18 58.45 58.50 4,350,483 -0.18(-0.30%)
May 12, 2014 58.62 58.94 58.44 58.67 3,888,135 +0.51(+0.87%)
May 09, 2014 57.78 58.18 57.17 58.17 3,794,458 +0.61(+1.06%)
May 08, 2014 58.22 58.72 57.23 57.56 6,164,542 -0.80(-1.38%)
May 07, 2014 57.51 58.39 57.24 58.36 4,183,465 +1.05(+1.83%)
May 06, 2014 56.92 57.55 56.66 57.31 3,599,025 +0.24(+0.42%)
May 05, 2014 56.19 57.31 56.14 57.08 3,197,694 +0.77(+1.36%)
May 02, 2014 56.11 56.78 56.07 56.31 3,350,985 -0.01(-0.02%)
May 01, 2014 56.55 56.57 55.99 56.32 3,601,386 -0.05(-0.09%)
Apr 30, 2014 55.63 56.92 55.35 56.37 8,769,042 +0.93(+1.68%)
Apr 29, 2014 54.98 56.40 54.69 55.44 9,985,613 +0.14(+0.25%)
Apr 28, 2014 55.91 56.02 54.76 55.30 5,701,017 -0.19(-0.34%)
Apr 25, 2014 55.67 55.82 55.25 55.49 5,259,629 -0.26(-0.47%)
Apr 24, 2014 56.08 56.19 55.33 55.75 3,770,704 -0.07(-0.13%)
Apr 23, 2014 56.23 56.79 55.39 55.82 5,915,576 -0.59(-1.04%)
Apr 22, 2014 56.26 56.84 55.83 56.41 4,084,118 +0.62(+1.12%)
Apr 21, 2014 56.50 56.50 55.52 55.79 4,103,719 +0.08(+0.14%)
Apr 17, 2014 55.41 55.71 55.71 55.71 5,424,437 +0.39(+0.71%)
Apr 16, 2014 55.27 55.71 54.62 55.31 5,944,416 +1.16(+2.13%)
Apr 15, 2014 53.47 54.23 53.10 54.16 6,188,035 +0.85(+1.59%)
Apr 14, 2014 53.14 53.57 52.86 53.31 4,247,473 +0.63(+1.19%)
Apr 11, 2014 51.65 53.37 51.65 52.68 6,242,521 -0.16(-0.31%)
Apr 10, 2014 53.78 53.78 52.72 52.85 7,407,158 -0.70(-1.31%)
Apr 09, 2014 52.77 53.86 52.56 53.55 4,933,152 +0.91(+1.72%)
Apr 08, 2014 52.71 53.09 52.31 52.64 5,601,830 -0.05(-0.09%)
Apr 07, 2014 53.66 53.88 52.31 52.69 6,478,424 -1.16(-2.15%)
Apr 04, 2014 55.34 55.56 53.81 53.84 5,560,676 -0.86(-1.58%)
Apr 03, 2014 54.47 54.98 54.31 54.71 4,244,600 +0.11(+0.21%)
Apr 02, 2014 53.74 54.62 53.58 54.59 4,157,338 +0.91(+1.69%)
Apr 01, 2014 53.92 53.92 53.52 53.69 6,021,773 -0.10(-0.19%)
Mar 31, 2014 54.15 54.30 53.69 53.79 4,279,926 +0.34(+0.63%)
Mar 28, 2014 52.78 53.69 52.74 53.45 4,126,772 +0.62(+1.17%)
Mar 27, 2014 54.28 54.30 52.82 52.83 7,749,031 -1.52(-2.80%)
Mar 26, 2014 55.26 55.26 54.35 54.36 5,444,965 -0.42(-0.76%)
Mar 25, 2014 54.62 55.33 54.59 54.78 5,979,279 +0.60(+1.12%)
Mar 24, 2014 54.74 54.97 53.90 54.17 5,884,468 -0.28(-0.52%)
Mar 21, 2014 54.76 54.87 54.40 54.45 6,459,331 -0.13(-0.24%)
Mar 20, 2014 54.16 54.61 53.98 54.59 3,713,583 +0.34(+0.62%)
Mar 19, 2014 54.99 54.99 53.74 54.25 5,657,624 -0.60(-1.10%)
Mar 18, 2014 54.89 55.10 54.76 54.85 6,582,610 +0.06(+0.11%)
Mar 17, 2014 54.17 55.05 54.13 54.79 3,780,576 +1.02(+1.89%)
Mar 14, 2014 53.71 54.48 53.66 53.78 5,583,666 -0.07(-0.12%)
Mar 13, 2014 54.82 55.05 53.72 53.84 5,151,520 -0.68(-1.25%)
Mar 12, 2014 54.36 54.93 54.09 54.53 4,678,429 -0.17(-0.31%)
Mar 11, 2014 55.10 55.39 54.61 54.70 4,674,791 -0.36(-0.65%)
Mar 10, 2014 54.80 55.14 54.43 55.05 3,846,431 +0.08(+0.14%)
Mar 07, 2014 55.22 55.38 54.61 54.97 4,429,957 -0.10(-0.18%)
Mar 06, 2014 54.78 55.60 54.75 55.07 6,826,305 +0.58(+1.07%)
Mar 05, 2014 54.21 54.65 54.15 54.49 4,826,929 +0.25(+0.47%)
Mar 04, 2014 54.21 54.31 53.74 54.24 4,969,832 +0.73(+1.37%)
Mar 03, 2014 52.79 53.51 52.64 53.51 4,014,882 +0.24(+0.44%)
Feb 28, 2014 53.31 53.94 52.99 53.27 7,662,561 +0.13(+0.24%)
Feb 27, 2014 52.55 53.17 52.27 53.14 6,206,943 +0.64(+1.21%)
Feb 26, 2014 51.89 52.56 51.76 52.51 5,371,815 +0.67(+1.30%)
Feb 25, 2014 51.59 52.09 51.29 51.83 4,932,434 +0.20(+0.38%)
Feb 24, 2014 51.46 52.31 51.44 51.64 4,957,008 +0.19(+0.37%)
Feb 21, 2014 51.87 52.13 51.41 51.44 5,498,471 -0.09(-0.17%)
Feb 20, 2014 50.65 51.80 50.13 51.53 6,663,914 +0.91(+1.80%)
Feb 19, 2014 51.05 51.71 50.53 50.62 6,492,477 -0.63(-1.23%)
Feb 18, 2014 51.05 51.29 50.47 51.25 6,017,918 +0.52(+1.02%)
Feb 14, 2014 49.97 50.74 50.74 50.74 4,879,536 +0.66(+1.32%)
Feb 13, 2014 49.18 50.31 49.18 50.07 5,502,400 +0.45(+0.91%)
Feb 12, 2014 49.07 49.83 49.07 49.62 5,313,435 +0.56(+1.15%)
Feb 11, 2014 48.82 49.41 48.54 49.06 6,877,236 +0.43(+0.89%)
Feb 10, 2014 48.48 48.83 48.28 48.63 5,027,812 +0.08(+0.16%)
Feb 07, 2014 48.00 48.72 47.79 48.55 6,026,089 +1.03(+2.16%)
Feb 06, 2014 46.85 47.60 46.59 47.52 4,668,263 +0.91(+1.95%)
Feb 05, 2014 46.47 46.82 45.84 46.62 7,988,796 -0.26(-0.55%)
Feb 04, 2014 46.60 47.35 46.35 46.87 6,093,202 +0.50(+1.07%)
Feb 03, 2014 47.44 47.70 46.09 46.37 7,990,386 -0.93(-1.97%)
Jan 31, 2014 47.45 48.52 46.55 47.31 9,872,009 +0.42(+0.90%)
Jan 30, 2014 46.48 47.41 46.04 46.89 7,638,337 +0.84(+1.83%)
Jan 29, 2014 46.08 46.87 45.41 46.04 7,375,722 -0.02(-0.04%)
Jan 28, 2014 45.62 46.54 45.50 46.06 4,933,193 +0.57(+1.25%)
Jan 27, 2014 45.60 46.04 44.67 45.49 9,192,480 -0.11(-0.24%)
Jan 24, 2014 46.34 46.71 45.56 45.60 9,859,732 -1.11(-2.37%)
Jan 23, 2014 48.16 48.16 45.94 46.71 17,484,370 -1.48(-3.07%)
Jan 22, 2014 48.78 48.91 47.40 48.18 8,495,471 -0.44(-0.90%)
Jan 21, 2014 49.33 49.62 48.47 48.62 4,762,676 -0.27(-0.55%)
Jan 17, 2014 49.27 48.89 48.89 48.89 4,196,754 -0.49(-1.00%)
Jan 16, 2014 49.50 49.83 49.20 49.38 3,915,846 -0.32(-0.64%)
Jan 15, 2014 49.14 49.74 49.14 49.70 4,637,774 +0.56(+1.15%)
Jan 14, 2014 48.15 49.36 48.08 49.14 5,877,827 +1.20(+2.49%)
Jan 13, 2014 48.30 48.41 47.83 47.94 5,358,756 -0.32(-0.66%)
Jan 10, 2014 48.44 49.02 48.06 48.26 3,913,255 -0.08(-0.16%)
Jan 09, 2014 47.94 48.54 47.92 48.34 5,826,019 +0.45(+0.94%)
Jan 08, 2014 48.27 48.30 47.16 47.89 5,712,309 +0.47(+1.00%)
Jan 07, 2014 46.95 47.60 46.79 47.41 4,546,411 +0.58(+1.24%)
Jan 06, 2014 47.49 47.49 46.67 46.83 5,185,679 -0.44(-0.94%)
Jan 03, 2014 47.42 47.53 47.05 47.28 2,544,902 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.